Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 19.42 | 19.43 | 18.50 | 18.57 | 1,891,624 | -0.52(-2.70%) |
May 24, 2024 | 19.55 | 19.69 | 19.05 | 19.09 | 1,405,340 | -0.41(-2.13%) |
May 23, 2024 | 21.15 | 21.16 | 19.48 | 19.50 | 2,044,477 | -0.32(-1.61%) |
May 22, 2024 | 20.20 | 20.20 | 19.73 | 19.82 | 1,516,642 | -0.19(-0.95%) |
May 21, 2024 | 19.93 | 20.12 | 19.88 | 20.01 | 1,825,504 | -0.33(-1.60%) |
May 20, 2024 | 21.16 | 21.37 | 20.15 | 20.34 | 1,811,447 | -1.04(-4.88%) |
May 17, 2024 | 21.85 | 21.88 | 20.59 | 21.38 | 1,354,482 | -0.31(-1.43%) |
May 16, 2024 | 19.54 | 21.99 | 19.01 | 21.69 | 5,078,395 | +2.26(+11.63%) |
May 15, 2024 | 19.30 | 19.49 | 19.05 | 19.43 | 2,422,904 | +0.01(+0.05%) |
May 14, 2024 | 19.95 | 19.95 | 19.02 | 19.42 | 4,352,760 | +0.37(+1.94%) |
May 13, 2024 | 21.06 | 21.06 | 18.89 | 19.05 | 4,175,674 | -1.81(-8.68%) |
May 10, 2024 | 20.46 | 20.95 | 20.28 | 20.86 | 862,951 | -0.12(-0.55%) |
May 09, 2024 | 20.27 | 20.99 | 20.00 | 20.98 | 1,842,632 | +0.83(+4.09%) |
May 08, 2024 | 20.20 | 20.61 | 20.08 | 20.15 | 2,525,944 | -0.65(-3.13%) |
May 07, 2024 | 21.35 | 21.46 | 20.80 | 20.80 | 2,916,320 | -0.70(-3.26%) |
May 06, 2024 | 22.77 | 22.78 | 21.45 | 21.50 | 2,941,124 | -0.50(-2.27%) |
May 03, 2024 | 22.50 | 22.65 | 21.80 | 22.00 | 2,252,850 | -0.51(-2.27%) |
May 02, 2024 | 21.22 | 22.87 | 21.22 | 22.51 | 3,382,986 | +1.51(+7.19%) |
May 01, 2024 | 21.00 | 21.18 | 20.20 | 21.00 | 1,460,756 | +0.00(+0.00%) |
Apr 30, 2024 | 19.84 | 21.98 | 19.61 | 21.00 | 12,305,928 | +0.02(+0.10%) |
Apr 29, 2024 | 21.82 | 21.89 | 20.93 | 20.98 | 2,570,492 | -0.68(-3.16%) |
Apr 26, 2024 | 21.45 | 22.00 | 21.30 | 21.66 | 2,180,565 | +0.61(+2.92%) |
Apr 25, 2024 | 21.55 | 21.69 | 20.92 | 21.05 | 1,820,272 | -0.81(-3.71%) |
Apr 24, 2024 | 22.47 | 22.50 | 21.05 | 21.86 | 2,244,306 | -0.14(-0.64%) |
Apr 23, 2024 | 22.52 | 22.84 | 21.99 | 22.00 | 1,028,390 | -0.07(-0.32%) |
Apr 22, 2024 | 21.45 | 22.57 | 21.41 | 22.07 | 1,478,347 | +0.75(+3.52%) |
Apr 19, 2024 | 21.65 | 22.11 | 21.01 | 21.32 | 1,484,278 | -0.33(-1.52%) |
Apr 18, 2024 | 22.82 | 23.00 | 21.61 | 21.65 | 1,731,670 | -1.25(-5.46%) |
Apr 17, 2024 | 23.38 | 23.48 | 22.80 | 22.90 | 1,218,674 | -0.10(-0.43%) |
Apr 16, 2024 | 23.11 | 23.60 | 22.93 | 23.00 | 1,935,550 | -0.01(-0.04%) |
Apr 15, 2024 | 24.02 | 24.09 | 22.99 | 23.01 | 2,706,241 | -0.99(-4.12%) |
Apr 12, 2024 | 24.40 | 24.70 | 23.94 | 24.00 | 1,948,664 | -0.88(-3.54%) |
Apr 11, 2024 | 24.89 | 24.98 | 23.90 | 24.88 | 1,600,589 | +0.49(+2.01%) |
Apr 10, 2024 | 24.65 | 24.65 | 23.42 | 24.39 | 3,180,595 | -0.31(-1.26%) |
Apr 09, 2024 | 26.00 | 26.01 | 24.68 | 24.70 | 1,890,089 | -1.30(-5.00%) |
Apr 08, 2024 | 25.91 | 26.15 | 25.61 | 26.00 | 3,086,089 | +0.26(+1.01%) |
Apr 05, 2024 | 25.25 | 25.93 | 23.28 | 25.74 | 2,876,726 | +0.46(+1.82%) |
Apr 04, 2024 | 24.77 | 25.58 | 24.62 | 25.28 | 2,587,166 | +0.28(+1.12%) |
Apr 03, 2024 | 24.64 | 25.14 | 24.51 | 25.00 | 2,670,789 | +0.29(+1.17%) |
Apr 02, 2024 | 24.30 | 24.95 | 23.90 | 24.71 | 1,860,062 | +0.61(+2.53%) |
Apr 01, 2024 | 24.42 | 24.60 | 23.92 | 24.10 | 2,225,183 | -0.34(-1.39%) |
Mar 28, 2024 | 24.51 | 24.49 | 24.48 | 24.44 | 2,562,771 | +0.08(+0.33%) |
Mar 27, 2024 | 24.10 | 24.37 | 23.66 | 24.36 | 2,137,234 | -0.20(-0.81%) |
Mar 26, 2024 | 24.12 | 24.79 | 24.10 | 24.56 | 3,210,618 | +0.21(+0.86%) |
Mar 25, 2024 | 24.03 | 24.75 | 23.60 | 24.35 | 3,239,049 | +0.30(+1.25%) |
Mar 22, 2024 | 22.51 | 24.05 | 22.43 | 24.05 | 4,119,917 | +0.72(+3.09%) |
Mar 21, 2024 | 24.77 | 24.78 | 23.05 | 23.33 | 2,919,248 | -1.72(-6.87%) |
Mar 20, 2024 | 25.80 | 26.18 | 24.48 | 25.05 | 4,877,749 | -0.70(-2.72%) |
Mar 19, 2024 | 25.18 | 25.96 | 24.33 | 25.75 | 3,710,901 | +0.26(+1.02%) |
Mar 18, 2024 | 23.67 | 25.68 | 23.64 | 25.49 | 3,244,389 | +1.65(+6.92%) |
Mar 15, 2024 | 22.80 | 24.18 | 22.78 | 23.84 | 2,467,525 | +1.01(+4.43%) |
Mar 14, 2024 | 23.01 | 23.35 | 22.42 | 22.83 | 2,995,849 | -0.46(-1.98%) |
Mar 13, 2024 | 20.98 | 23.55 | 20.90 | 23.29 | 3,373,893 | +2.41(+11.54%) |
Mar 12, 2024 | 20.45 | 20.88 | 19.65 | 20.88 | 6,208,194 | +1.48(+7.63%) |
Mar 11, 2024 | 20.16 | 20.65 | 19.35 | 19.40 | 2,371,998 | -0.52(-2.61%) |
Mar 08, 2024 | 20.23 | 20.48 | 19.75 | 19.92 | 4,330,145 | -0.29(-1.43%) |
Mar 07, 2024 | 21.75 | 21.80 | 20.01 | 20.21 | 4,578,572 | -1.51(-6.95%) |
Mar 06, 2024 | 21.71 | 22.17 | 21.34 | 21.72 | 2,671,913 | +0.05(+0.23%) |
Mar 05, 2024 | 21.06 | 22.05 | 20.94 | 21.67 | 1,425,476 | +0.52(+2.47%) |
Mar 04, 2024 | 21.46 | 21.64 | 21.01 | 21.15 | 3,028,572 | -0.53(-2.46%) |
Mar 01, 2024 | 22.38 | 26.60 | 21.43 | 21.68 | 1,385,876 | -0.35(-1.59%) |
Feb 29, 2024 | 22.40 | 22.73 | 21.95 | 22.03 | 2,187,163 | +0.02(+0.10%) |
Feb 28, 2024 | 23.00 | 23.53 | 21.95 | 22.01 | 4,253,804 | -0.96(-4.18%) |
Feb 27, 2024 | 24.15 | 24.16 | 22.96 | 22.97 | 3,397,417 | -1.23(-5.08%) |
Feb 26, 2024 | 24.59 | 24.99 | 23.16 | 24.20 | 3,766,828 | +0.44(+1.83%) |
Feb 23, 2024 | 22.34 | 23.96 | 22.20 | 23.76 | 5,436,391 | -0.24(-0.98%) |
Feb 22, 2024 | 24.20 | 24.68 | 23.90 | 24.00 | 2,872,450 | -0.28(-1.15%) |
Feb 21, 2024 | 24.00 | 24.60 | 23.59 | 24.28 | 2,234,789 | +0.36(+1.51%) |
Feb 20, 2024 | 23.90 | 24.21 | 23.66 | 23.92 | 1,745,408 | -0.26(-1.09%) |
Feb 16, 2024 | 23.21 | 24.33 | 23.03 | 24.18 | 2,686,479 | +1.11(+4.80%) |
Feb 15, 2024 | 23.00 | 23.56 | 23.00 | 23.07 | 1,111,764 | +0.11(+0.46%) |
Feb 14, 2024 | 22.93 | 23.50 | 22.79 | 22.97 | 943,756 | +0.08(+0.37%) |
Feb 13, 2024 | 22.69 | 23.15 | 22.68 | 22.89 | 584,333 | +0.02(+0.07%) |
Feb 12, 2024 | 22.80 | 23.55 | 22.18 | 22.87 | 1,527,331 | +0.01(+0.03%) |
Feb 09, 2024 | 22.07 | 22.97 | 22.03 | 22.86 | 755,441 | +0.75(+3.41%) |
Feb 08, 2024 | 23.30 | 23.67 | 22.08 | 22.11 | 2,765,569 | -1.13(-4.86%) |
Feb 07, 2024 | 23.45 | 23.70 | 22.60 | 23.24 | 3,131,118 | -1.17(-4.79%) |
Feb 06, 2024 | 23.17 | 24.55 | 22.90 | 24.41 | 3,036,553 | +2.16(+9.71%) |
Feb 05, 2024 | 21.00 | 22.47 | 21.00 | 22.25 | 2,668,928 | +1.11(+5.25%) |
Feb 02, 2024 | 19.99 | 21.27 | 19.62 | 21.14 | 2,942,393 | +1.14(+5.70%) |
Feb 01, 2024 | 20.99 | 21.35 | 19.97 | 20.00 | 4,269,822 | -0.65(-3.15%) |
Jan 31, 2024 | 21.92 | 21.92 | 20.63 | 20.65 | 3,419,594 | -1.36(-6.18%) |
Jan 30, 2024 | 22.60 | 22.92 | 21.98 | 22.01 | 2,172,267 | -1.15(-4.97%) |
Jan 29, 2024 | 23.54 | 23.84 | 22.80 | 23.16 | 1,440,206 | -0.61(-2.57%) |
Jan 26, 2024 | 23.35 | 23.96 | 23.35 | 23.77 | 380,301 | +0.17(+0.72%) |
Jan 25, 2024 | 23.80 | 24.44 | 23.21 | 23.60 | 1,835,905 | +0.09(+0.38%) |
Jan 24, 2024 | 24.44 | 25.12 | 23.43 | 23.51 | 3,620,925 | -0.45(-1.88%) |
Jan 23, 2024 | 23.44 | 24.38 | 23.35 | 23.96 | 1,869,892 | +1.10(+4.81%) |
Jan 22, 2024 | 22.62 | 23.10 | 21.68 | 22.86 | 2,153,552 | -0.69(-2.93%) |
Jan 19, 2024 | 24.00 | 24.33 | 23.40 | 23.55 | 2,017,625 | +0.04(+0.17%) |
Jan 18, 2024 | 23.09 | 24.20 | 22.71 | 23.51 | 2,487,793 | +1.46(+6.62%) |
Jan 17, 2024 | 23.04 | 23.09 | 22.00 | 22.05 | 4,664,265 | -1.64(-6.92%) |
Jan 16, 2024 | 25.65 | 25.73 | 23.17 | 23.69 | 3,820,909 | -2.00(-7.79%) |
Jan 12, 2024 | 25.20 | 25.98 | 25.00 | 25.69 | 1,313,442 | +0.33(+1.31%) |
Jan 11, 2024 | 24.88 | 25.42 | 24.56 | 25.36 | 3,678,573 | +0.61(+2.46%) |
Jan 10, 2024 | 23.67 | 25.10 | 23.02 | 24.75 | 3,436,415 | +1.58(+6.82%) |
Jan 09, 2024 | 24.33 | 24.34 | 22.67 | 23.17 | 4,995,743 | -1.33(-5.43%) |
Jan 08, 2024 | 25.16 | 25.31 | 23.68 | 24.50 | 4,703,952 | -0.70(-2.78%) |
Jan 05, 2024 | 26.15 | 26.67 | 25.00 | 25.20 | 2,705,969 | -0.95(-3.63%) |
Jan 04, 2024 | 25.43 | 26.46 | 24.93 | 26.15 | 3,175,650 | +0.73(+2.87%) |
Jan 03, 2024 | 26.11 | 26.25 | 24.65 | 25.42 | 4,725,075 | -0.83(-3.16%) |
Jan 02, 2024 | 26.75 | 26.83 | 26.02 | 26.25 | 2,098,232 | -1.03(-3.78%) |
Dec 29, 2023 | 27.20 | 28.38 | 27.02 | 27.28 | 1,669,495 | +0.09(+0.33%) |
Dec 28, 2023 | 26.20 | 27.45 | 26.10 | 27.19 | 2,437,969 | +1.49(+5.80%) |
Dec 27, 2023 | 26.50 | 26.69 | 25.63 | 25.70 | 912,178 | -0.60(-2.28%) |
Dec 26, 2023 | 26.75 | 27.04 | 26.28 | 26.30 | 1,087,445 | -0.45(-1.68%) |
Dec 22, 2023 | 26.75 | 26.85 | 26.42 | 26.75 | 1,100,845 | -0.30(-1.11%) |
Dec 21, 2023 | 27.30 | 27.60 | 26.60 | 27.05 | 1,154,738 | +0.00(+0.00%) |
Dec 20, 2023 | 28.02 | 28.28 | 27.00 | 27.05 | 1,231,679 | -1.17(-4.15%) |
Dec 19, 2023 | 28.50 | 29.13 | 28.20 | 28.22 | 1,538,245 | -0.28(-0.98%) |
Dec 18, 2023 | 27.75 | 28.80 | 26.47 | 28.50 | 1,839,637 | +0.75(+2.70%) |
Dec 15, 2023 | 26.89 | 28.67 | 26.30 | 27.75 | 3,274,208 | +1.23(+4.66%) |
Dec 14, 2023 | 27.49 | 27.96 | 26.01 | 26.52 | 5,370,788 | -0.06(-0.24%) |
Dec 13, 2023 | 27.02 | 33.62 | 25.75 | 26.58 | 5,517,389 | -0.81(-2.96%) |
Dec 12, 2023 | 29.41 | 29.49 | 26.63 | 27.39 | 3,069,411 | -1.71(-5.88%) |
Dec 11, 2023 | 28.60 | 29.36 | 28.15 | 29.10 | 1,867,014 | +0.10(+0.34%) |
Dec 08, 2023 | 28.74 | 29.50 | 28.15 | 29.00 | 2,642,061 | +0.20(+0.69%) |
Dec 07, 2023 | 30.18 | 30.24 | 27.95 | 28.80 | 6,587,325 | -1.45(-4.79%) |
Dec 06, 2023 | 31.51 | 31.60 | 30.16 | 30.25 | 1,743,182 | -1.00(-3.20%) |
Dec 05, 2023 | 30.77 | 31.60 | 30.36 | 31.25 | 2,256,688 | +0.30(+0.97%) |
Dec 04, 2023 | 31.63 | 31.78 | 30.82 | 30.95 | 1,850,633 | -1.28(-3.97%) |
Dec 01, 2023 | 33.02 | 33.32 | 31.88 | 32.23 | 3,141,606 | -1.18(-3.53%) |
Nov 30, 2023 | 33.40 | 33.98 | 32.92 | 33.41 | 1,513,339 | -0.25(-0.74%) |
Nov 29, 2023 | 33.80 | 34.28 | 33.52 | 33.66 | 2,401,731 | -0.29(-0.85%) |
Nov 28, 2023 | 34.99 | 35.27 | 33.82 | 33.95 | 1,630,266 | -0.84(-2.41%) |
Nov 27, 2023 | 33.75 | 34.82 | 33.66 | 34.79 | 2,216,404 | +0.85(+2.50%) |
Nov 24, 2023 | 32.21 | 33.98 | 32.11 | 33.94 | 2,659,887 | +1.50(+4.62%) |
Nov 22, 2023 | 31.74 | 32.67 | 31.74 | 32.44 | 3,263,587 | +0.98(+3.12%) |
Nov 21, 2023 | 32.40 | 32.41 | 31.35 | 31.46 | 1,268,116 | -0.53(-1.66%) |
Nov 20, 2023 | 30.90 | 32.09 | 30.89 | 31.99 | 1,821,779 | +1.36(+4.44%) |
Nov 17, 2023 | 30.65 | 30.76 | 30.12 | 30.63 | 1,525,694 | +0.14(+0.48%) |
Nov 16, 2023 | 31.64 | 31.73 | 30.12 | 30.48 | 2,222,611 | -1.41(-4.44%) |
Nov 15, 2023 | 32.48 | 32.48 | 31.65 | 31.90 | 1,866,453 | -0.17(-0.53%) |
Nov 14, 2023 | 32.55 | 32.76 | 31.62 | 32.07 | 949,838 | -0.44(-1.35%) |
Nov 13, 2023 | 32.30 | 32.88 | 32.11 | 32.51 | 890,871 | +0.29(+0.90%) |
Nov 10, 2023 | 32.10 | 32.56 | 32.01 | 32.22 | 1,212,553 | +0.21(+0.66%) |
Nov 09, 2023 | 31.91 | 32.43 | 31.50 | 32.01 | 1,178,070 | +0.00(+0.00%) |
Nov 08, 2023 | 32.08 | 32.75 | 31.90 | 32.01 | 802,800 | -0.04(-0.12%) |
Nov 07, 2023 | 32.70 | 32.90 | 31.70 | 32.05 | 1,836,139 | -0.95(-2.88%) |
Nov 06, 2023 | 33.28 | 33.70 | 32.88 | 33.00 | 2,249,336 | -0.79(-2.34%) |
Nov 03, 2023 | 31.74 | 33.90 | 31.32 | 33.79 | 3,756,142 | +2.64(+8.48%) |
Nov 02, 2023 | 33.03 | 33.28 | 30.35 | 31.15 | 4,570,037 | -1.68(-5.12%) |
Nov 01, 2023 | 30.50 | 33.00 | 29.82 | 32.83 | 8,780,968 | +0.54(+1.67%) |
Oct 31, 2023 | 31.25 | 32.73 | 30.87 | 32.29 | 2,683,648 | +0.99(+3.16%) |
Oct 30, 2023 | 33.15 | 33.75 | 31.15 | 31.30 | 4,128,382 | -1.70(-5.15%) |
Oct 27, 2023 | 34.43 | 35.28 | 33.00 | 33.00 | 1,955,406 | -1.35(-3.94%) |
Oct 26, 2023 | 33.16 | 34.82 | 32.88 | 34.35 | 1,707,329 | +1.01(+3.04%) |
Oct 25, 2023 | 34.42 | 34.42 | 33.10 | 33.34 | 1,298,065 | -1.32(-3.81%) |
Oct 24, 2023 | 33.08 | 34.78 | 32.81 | 34.66 | 2,354,418 | +2.35(+7.27%) |
Oct 23, 2023 | 31.86 | 33.05 | 31.12 | 32.31 | 1,445,811 | +0.30(+0.94%) |
Oct 20, 2023 | 32.91 | 33.36 | 32.01 | 32.01 | 2,638,013 | -0.99(-3.00%) |
Oct 19, 2023 | 34.53 | 34.95 | 32.95 | 33.00 | 3,267,809 | -1.83(-5.25%) |
Oct 18, 2023 | 35.87 | 36.00 | 34.50 | 34.83 | 1,601,751 | -1.07(-2.99%) |
Oct 17, 2023 | 35.09 | 35.99 | 34.62 | 35.90 | 1,579,854 | +0.79(+2.26%) |
Oct 16, 2023 | 34.25 | 35.35 | 33.55 | 35.11 | 1,354,082 | +0.36(+1.04%) |
Oct 13, 2023 | 36.15 | 36.15 | 34.75 | 34.75 | 1,553,229 | -1.61(-4.43%) |
Oct 12, 2023 | 37.58 | 37.95 | 35.95 | 36.36 | 1,401,490 | -1.08(-2.88%) |
Oct 11, 2023 | 37.10 | 38.88 | 35.86 | 37.44 | 3,193,870 | +0.39(+1.05%) |
Oct 10, 2023 | 36.87 | 37.20 | 36.41 | 37.05 | 1,834,367 | +0.21(+0.57%) |
Oct 09, 2023 | 35.15 | 36.85 | 35.03 | 36.84 | 1,762,346 | +1.38(+3.89%) |
Oct 06, 2023 | 34.20 | 35.77 | 34.20 | 35.46 | 875,440 | +1.26(+3.68%) |
Oct 05, 2023 | 34.28 | 34.74 | 34.06 | 34.20 | 484,953 | -0.49(-1.41%) |
Oct 04, 2023 | 34.66 | 35.14 | 34.24 | 34.69 | 432,571 | +0.01(+0.03%) |
Oct 03, 2023 | 35.16 | 35.34 | 34.61 | 34.68 | 763,527 | -1.01(-2.83%) |
Oct 02, 2023 | 35.06 | 35.94 | 35.06 | 35.69 | 743,179 | +0.68(+1.94%) |
Sep 29, 2023 | 35.78 | 36.50 | 34.70 | 35.01 | 1,489,555 | -0.52(-1.46%) |
Sep 28, 2023 | 33.83 | 35.79 | 33.80 | 35.53 | 1,291,448 | +1.66(+4.90%) |
Sep 27, 2023 | 32.92 | 33.99 | 32.76 | 33.87 | 1,246,396 | +1.32(+4.06%) |
Sep 26, 2023 | 33.46 | 33.59 | 32.33 | 32.55 | 1,218,681 | -0.93(-2.79%) |
Sep 25, 2023 | 34.32 | 33.56 | 33.29 | 33.48 | 891,471 | -1.02(-2.94%) |
Sep 22, 2023 | 34.05 | 35.10 | 33.50 | 34.50 | 1,393,917 | +1.56(+4.74%) |
Sep 21, 2023 | 32.16 | 33.33 | 32.15 | 32.94 | 847,392 | +0.62(+1.92%) |
Sep 20, 2023 | 33.26 | 33.45 | 32.25 | 32.32 | 986,017 | -0.68(-2.06%) |
Sep 19, 2023 | 32.90 | 33.87 | 32.90 | 33.00 | 2,002,672 | -0.01(-0.03%) |
Sep 18, 2023 | 32.11 | 33.48 | 31.93 | 33.01 | 1,932,357 | +0.89(+2.77%) |
Sep 15, 2023 | 33.50 | 33.65 | 31.91 | 32.12 | 1,900,544 | -1.16(-3.49%) |
Sep 14, 2023 | 33.98 | 34.20 | 33.12 | 33.28 | 1,690,224 | +0.18(+0.54%) |
Sep 13, 2023 | 33.50 | 34.66 | 33.10 | 33.10 | 2,202,601 | -0.14(-0.42%) |
Sep 12, 2023 | 34.80 | 34.80 | 33.10 | 33.24 | 1,448,585 | -1.39(-4.01%) |
Sep 11, 2023 | 35.07 | 35.85 | 34.25 | 34.63 | 1,344,032 | +0.29(+0.84%) |
Sep 08, 2023 | 36.83 | 36.83 | 34.21 | 34.34 | 2,563,654 | -2.42(-6.58%) |
Sep 07, 2023 | 35.28 | 36.94 | 32.60 | 36.76 | 4,643,584 | +1.63(+4.64%) |
Sep 06, 2023 | 34.50 | 35.48 | 34.35 | 35.13 | 4,722,260 | +1.53(+4.55%) |
Sep 05, 2023 | 34.19 | 34.28 | 32.00 | 33.60 | 6,516,930 | +1.62(+5.07%) |
Sep 01, 2023 | 32.91 | 33.15 | 30.83 | 31.98 | 1,879,492 | -0.67(-2.05%) |
Aug 31, 2023 | 31.15 | 32.96 | 31.15 | 32.65 | 1,920,292 | +1.05(+3.32%) |
Aug 30, 2023 | 29.15 | 31.99 | 29.15 | 31.60 | 2,656,975 | +1.90(+6.40%) |
Aug 29, 2023 | 29.65 | 30.50 | 29.45 | 29.70 | 1,620,535 | +0.41(+1.40%) |
Aug 28, 2023 | 28.80 | 29.49 | 28.66 | 29.29 | 696,712 | +0.78(+2.74%) |
Aug 25, 2023 | 28.41 | 28.91 | 28.04 | 28.51 | 476,199 | -0.29(-1.01%) |
Aug 24, 2023 | 28.08 | 29.35 | 27.91 | 28.80 | 1,090,111 | +1.16(+4.18%) |
Aug 23, 2023 | 28.55 | 28.70 | 27.50 | 27.64 | 1,646,367 | -0.91(-3.20%) |
Aug 22, 2023 | 28.75 | 28.92 | 28.46 | 28.56 | 828,871 | +0.14(+0.49%) |
Aug 21, 2023 | 28.27 | 28.80 | 27.77 | 28.42 | 961,165 | +0.22(+0.78%) |
Aug 18, 2023 | 28.75 | 28.80 | 28.09 | 28.20 | 1,173,065 | -1.40(-4.73%) |
Aug 17, 2023 | 29.05 | 30.50 | 29.05 | 29.60 | 1,028,382 | +0.60(+2.07%) |
Aug 16, 2023 | 29.50 | 29.69 | 28.48 | 29.00 | 1,165,720 | -0.71(-2.39%) |
Aug 15, 2023 | 29.90 | 30.25 | 29.45 | 29.71 | 836,227 | -0.19(-0.64%) |
Aug 14, 2023 | 30.15 | 30.79 | 29.71 | 29.90 | 1,094,698 | -0.75(-2.45%) |
Aug 11, 2023 | 31.19 | 31.40 | 29.50 | 30.65 | 2,025,502 | -1.13(-3.56%) |
Aug 10, 2023 | 29.50 | 32.45 | 29.30 | 31.78 | 3,252,791 | +2.73(+9.38%) |
Aug 09, 2023 | 29.30 | 29.96 | 29.00 | 29.05 | 1,257,771 | +0.05(+0.19%) |
Aug 08, 2023 | 28.99 | 29.50 | 28.72 | 29.00 | 2,576,370 | -0.55(-1.86%) |
Aug 07, 2023 | 30.67 | 30.68 | 28.90 | 29.55 | 3,144,960 | -1.18(-3.84%) |
Aug 04, 2023 | 31.42 | 31.75 | 30.62 | 30.73 | 2,004,186 | -1.02(-3.21%) |
Aug 03, 2023 | 32.88 | 32.90 | 31.02 | 31.75 | 3,038,043 | -0.91(-2.79%) |
Aug 02, 2023 | 32.63 | 33.16 | 28.25 | 32.66 | 2,303,347 | -0.52(-1.57%) |
Aug 01, 2023 | 30.84 | 33.92 | 30.40 | 33.18 | 11,049,705 | +3.88(+13.24%) |
Jul 31, 2023 | 28.81 | 29.85 | 28.81 | 29.30 | 2,730,251 | +0.30(+1.03%) |
Jul 28, 2023 | 27.83 | 29.05 | 27.82 | 29.00 | 2,282,994 | +1.20(+4.32%) |
Jul 27, 2023 | 27.30 | 28.19 | 27.21 | 27.80 | 1,869,758 | +0.72(+2.66%) |
Jul 26, 2023 | 28.17 | 28.87 | 26.96 | 27.08 | 1,501,422 | -1.04(-3.70%) |
Jul 25, 2023 | 27.40 | 28.18 | 27.31 | 28.12 | 2,664,998 | +1.37(+5.10%) |
Jul 24, 2023 | 26.02 | 27.37 | 26.01 | 26.75 | 1,330,299 | +0.61(+2.31%) |
Jul 21, 2023 | 25.59 | 26.27 | 25.03 | 26.15 | 1,088,289 | +0.80(+3.16%) |
Jul 20, 2023 | 25.10 | 26.09 | 25.08 | 25.35 | 820,476 | +0.34(+1.36%) |
Jul 19, 2023 | 26.96 | 27.00 | 24.94 | 25.01 | 1,787,515 | -0.86(-3.32%) |
Jul 18, 2023 | 27.00 | 27.26 | 25.40 | 25.87 | 1,870,858 | -1.53(-5.58%) |
Jul 17, 2023 | 27.20 | 27.74 | 26.83 | 27.40 | 922,173 | -0.05(-0.18%) |
Jul 14, 2023 | 27.57 | 28.08 | 26.80 | 27.45 | 1,346,798 | +0.18(+0.66%) |
Jul 13, 2023 | 27.25 | 28.07 | 26.92 | 27.27 | 2,390,807 | -0.12(-0.44%) |
Jul 12, 2023 | 27.26 | 28.15 | 26.75 | 27.39 | 2,405,210 | +0.55(+2.05%) |
Jul 11, 2023 | 28.16 | 28.66 | 26.30 | 26.84 | 3,720,359 | -1.42(-5.02%) |
Jul 10, 2023 | 27.78 | 28.70 | 27.72 | 28.26 | 3,233,499 | +0.46(+1.65%) |
Jul 07, 2023 | 27.61 | 28.47 | 27.20 | 27.80 | 3,397,848 | +0.69(+2.55%) |
Jul 06, 2023 | 25.75 | 27.50 | 21.11 | 27.11 | 4,192,599 | +1.18(+4.55%) |
Jul 05, 2023 | 24.66 | 26.90 | 23.38 | 25.93 | 4,859,016 | +1.53(+6.27%) |
Jul 03, 2023 | 23.30 | 24.96 | 23.27 | 24.40 | 2,537,125 | +1.91(+8.49%) |
Jun 30, 2023 | 21.77 | 23.61 | 21.60 | 22.49 | 1,799,863 | +0.98(+4.56%) |
Jun 29, 2023 | 21.02 | 21.86 | 21.02 | 21.51 | 1,561,649 | +0.48(+2.28%) |
Jun 28, 2023 | 21.43 | 21.53 | 20.88 | 21.03 | 611,579 | -0.26(-1.22%) |
Jun 27, 2023 | 21.10 | 21.96 | 21.01 | 21.29 | 1,446,602 | +0.26(+1.24%) |
Jun 26, 2023 | 20.89 | 22.00 | 20.76 | 21.03 | 1,068,578 | -0.15(-0.71%) |
Jun 23, 2023 | 21.00 | 21.65 | 20.58 | 21.18 | 1,140,981 | -0.02(-0.09%) |
Jun 22, 2023 | 21.54 | 21.54 | 21.10 | 21.20 | 926,735 | -0.18(-0.84%) |
Jun 21, 2023 | 21.20 | 22.16 | 20.79 | 21.38 | 1,436,481 | -0.05(-0.23%) |
Jun 20, 2023 | 21.88 | 21.89 | 20.82 | 21.43 | 1,693,751 | -0.97(-4.33%) |
Jun 16, 2023 | 23.50 | 23.80 | 21.66 | 22.40 | 1,669,055 | -0.75(-3.24%) |